ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
368770/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,161315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,-240,5,-3.85,2917875820,486942,118.65,6070,6100,5910,8110,4370,6240,5992.24,0.38,0,72395,6520,6380,6270,6130,6020,6325,6075,33,1870,100,4490,10,1,32854225,1971,68.97,6.15,12,1.48,87.00,975.00,7380,20250220,-18.70,2825,20240805,112.39,7380,-18.70,20250220,4755,26.18,20250102,7380,-18.70,20250220,2825,112.39,20240805,3.63,N,368770,100,32 억,,123612,N,N,0,N,00,N
20250228,151320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6020,-220,5,-3.53,2823816740,471265,114.83,6070,6100,5910,8110,4370,6240,5991.99,0.38,0,66511,6520,6380,6270,6130,6020,6325,6075,33,1870,100,4490,10,1,32854225,1978,69.20,6.17,12,1.43,87.00,975.00,7380,20250220,-18.43,2825,20240805,113.10,7380,-18.43,20250220,4755,26.60,20250102,7380,-18.43,20250220,2825,113.10,20240805,3.63,N,368770,100,32 억,,123612,N,N,0,N,00,N
20250228,141321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6010,-230,5,-3.69,2631425450,439178,107.01,6070,6100,5910,8110,4370,6240,5991.70,0.38,0,53275,6520,6380,6270,6130,6020,6325,6075,33,1870,100,4490,10,1,32854225,1975,69.08,6.16,12,1.34,87.00,975.00,7380,20250220,-18.56,2825,20240805,112.74,7380,-18.56,20250220,4755,26.39,20250102,7380,-18.56,20250220,2825,112.74,20240805,3.63,N,368770,100,32 억,,123612,N,N,0,N,00,N
20250228,131313,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6030,-210,5,-3.37,2439504060,407431,99.27,6070,6100,5910,8110,4370,6240,5987.53,0.38,0,48116,6520,6380,6270,6130,6020,6325,6075,33,1870,100,4490,10,1,32854225,1981,69.31,6.18,12,1.24,87.00,975.00,7380,20250220,-18.29,2825,20240805,113.45,7380,-18.29,20250220,4755,26.81,20250102,7380,-18.29,20250220,2825,113.45,20240805,3.63,N,368770,100,32 억,,123612,N,N,0,N,00,N
20250228,121307,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5970,-270,5,-4.33,2229370750,372431,90.75,6070,6100,5910,8110,4370,6240,5986.00,0.38,0,41516,6520,6380,6270,6130,6020,6325,6075,33,1870,100,4490,10,1,32854225,1961,68.62,6.12,12,1.13,87.00,975.00,7380,20250220,-19.11,2825,20240805,111.33,7380,-19.11,20250220,4755,25.55,20250102,7380,-19.11,20250220,2825,111.33,20240805,3.63,N,368770,100,32 억,,123612,N,N,0,N,00,N
20250228,111312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5960,-280,5,-4.49,2054500030,343139,83.61,6070,6100,5910,8110,4370,6240,5987.37,0.38,0,33748,6520,6380,6270,6130,6020,6325,6075,33,1870,100,4490,10,1,32854225,1958,68.51,6.11,12,1.04,87.00,975.00,7380,20250220,-19.24,2825,20240805,110.97,7380,-19.24,20250220,4755,25.34,20250102,7380,-19.24,20250220,2825,110.97,20240805,3.63,N,368770,100,32 억,,123612,N,N,0,N,00,N
20250228,101311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,-260,5,-4.17,1571259700,261973,63.83,6070,6100,5940,8110,4370,6240,5997.79,0.38,0,42939,6520,6380,6270,6130,6020,6325,6075,33,1870,100,4490,10,1,32854225,1965,68.74,6.13,12,0.80,87.00,975.00,7380,20250220,-18.97,2825,20240805,111.68,7380,-18.97,20250220,4755,25.76,20250102,7380,-18.97,20250220,2825,111.68,20240805,3.63,N,368770,100,32 억,,123612,N,N,0,N,00,N
20250228,091315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6010,-230,5,-3.69,715830300,118887,28.97,6070,6100,5970,8110,4370,6240,6021.09,0.38,0,14117,6520,6380,6270,6130,6020,6325,6075,33,1870,100,4490,10,1,32854225,1975,69.08,6.16,12,0.36,87.00,975.00,7380,20250220,-18.56,2825,20240805,112.74,7380,-18.56,20250220,4755,26.39,20250102,7380,-18.56,20250220,2825,112.74,20240805,3.63,N,368770,100,32 억,,123612,N,N,0,N,00,N
20250227,161258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6240,-130,5,-2.04,2538818190,406035,106.71,6350,6410,6160,8280,4460,6370,6252.39,0.18,0,57355,6603,6486,6383,6266,6163,6435,6215,33,1910,100,4580,10,1,32854225,2050,71.72,6.40,12,1.24,87.00,975.00,7380,20250220,-15.45,2825,20240805,120.88,7380,-15.45,20250220,4755,31.23,20250102,7380,-15.45,20250220,2825,120.88,20240805,3.60,N,368770,100,32 억,,58005,N,N,0,N,00,N
20250227,151301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-160,5,-2.51,2300403300,367619,96.62,6350,6410,6160,8280,4460,6370,6257.17,0.18,0,52486,6603,6486,6383,6266,6163,6435,6215,33,1910,100,4580,10,1,32854225,2040,71.38,6.37,12,1.12,87.00,975.00,7380,20250220,-15.85,2825,20240805,119.82,7380,-15.85,20250220,4755,30.60,20250102,7380,-15.85,20250220,2825,119.82,20240805,3.60,N,368770,100,32 억,,58005,N,N,0,N,00,N
20250227,141303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6240,-130,5,-2.04,1919464170,306335,80.51,6350,6410,6160,8280,4460,6370,6265.45,0.18,0,40325,6603,6486,6383,6266,6163,6435,6215,33,1910,100,4580,10,1,32854225,2050,71.72,6.40,12,0.93,87.00,975.00,7380,20250220,-15.45,2825,20240805,120.88,7380,-15.45,20250220,4755,31.23,20250102,7380,-15.45,20250220,2825,120.88,20240805,3.60,N,368770,100,32 억,,58005,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 161315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6000 -240 5 -3.85 2917875820 486942 118.65 6070 6100 5910 8110 4370 6240 5992.24 0.38 0 72395 6520 6380 6270 6130 6020 6325 6075 33 1870 100 4490 10 1 32854225 1971 68.97 6.15 12 1.48 87.00 975.00 7380 20250220 -18.70 2825 20240805 112.39 7380 -18.70 20250220 4755 26.18 20250102 7380 -18.70 20250220 2825 112.39 20240805 3.63 N 368770 100 32 억 123612 N N 0 N 00 N
3 20250228 151320 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6020 -220 5 -3.53 2823816740 471265 114.83 6070 6100 5910 8110 4370 6240 5991.99 0.38 0 66511 6520 6380 6270 6130 6020 6325 6075 33 1870 100 4490 10 1 32854225 1978 69.20 6.17 12 1.43 87.00 975.00 7380 20250220 -18.43 2825 20240805 113.10 7380 -18.43 20250220 4755 26.60 20250102 7380 -18.43 20250220 2825 113.10 20240805 3.63 N 368770 100 32 억 123612 N N 0 N 00 N
4 20250228 141321 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6010 -230 5 -3.69 2631425450 439178 107.01 6070 6100 5910 8110 4370 6240 5991.70 0.38 0 53275 6520 6380 6270 6130 6020 6325 6075 33 1870 100 4490 10 1 32854225 1975 69.08 6.16 12 1.34 87.00 975.00 7380 20250220 -18.56 2825 20240805 112.74 7380 -18.56 20250220 4755 26.39 20250102 7380 -18.56 20250220 2825 112.74 20240805 3.63 N 368770 100 32 억 123612 N N 0 N 00 N
5 20250228 131313 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6030 -210 5 -3.37 2439504060 407431 99.27 6070 6100 5910 8110 4370 6240 5987.53 0.38 0 48116 6520 6380 6270 6130 6020 6325 6075 33 1870 100 4490 10 1 32854225 1981 69.31 6.18 12 1.24 87.00 975.00 7380 20250220 -18.29 2825 20240805 113.45 7380 -18.29 20250220 4755 26.81 20250102 7380 -18.29 20250220 2825 113.45 20240805 3.63 N 368770 100 32 억 123612 N N 0 N 00 N
6 20250228 121307 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5970 -270 5 -4.33 2229370750 372431 90.75 6070 6100 5910 8110 4370 6240 5986.00 0.38 0 41516 6520 6380 6270 6130 6020 6325 6075 33 1870 100 4490 10 1 32854225 1961 68.62 6.12 12 1.13 87.00 975.00 7380 20250220 -19.11 2825 20240805 111.33 7380 -19.11 20250220 4755 25.55 20250102 7380 -19.11 20250220 2825 111.33 20240805 3.63 N 368770 100 32 억 123612 N N 0 N 00 N
7 20250228 111312 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5960 -280 5 -4.49 2054500030 343139 83.61 6070 6100 5910 8110 4370 6240 5987.37 0.38 0 33748 6520 6380 6270 6130 6020 6325 6075 33 1870 100 4490 10 1 32854225 1958 68.51 6.11 12 1.04 87.00 975.00 7380 20250220 -19.24 2825 20240805 110.97 7380 -19.24 20250220 4755 25.34 20250102 7380 -19.24 20250220 2825 110.97 20240805 3.63 N 368770 100 32 억 123612 N N 0 N 00 N
8 20250228 101311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5980 -260 5 -4.17 1571259700 261973 63.83 6070 6100 5940 8110 4370 6240 5997.79 0.38 0 42939 6520 6380 6270 6130 6020 6325 6075 33 1870 100 4490 10 1 32854225 1965 68.74 6.13 12 0.80 87.00 975.00 7380 20250220 -18.97 2825 20240805 111.68 7380 -18.97 20250220 4755 25.76 20250102 7380 -18.97 20250220 2825 111.68 20240805 3.63 N 368770 100 32 억 123612 N N 0 N 00 N
9 20250228 091315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6010 -230 5 -3.69 715830300 118887 28.97 6070 6100 5970 8110 4370 6240 6021.09 0.38 0 14117 6520 6380 6270 6130 6020 6325 6075 33 1870 100 4490 10 1 32854225 1975 69.08 6.16 12 0.36 87.00 975.00 7380 20250220 -18.56 2825 20240805 112.74 7380 -18.56 20250220 4755 26.39 20250102 7380 -18.56 20250220 2825 112.74 20240805 3.63 N 368770 100 32 억 123612 N N 0 N 00 N
10 20250227 161258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6240 -130 5 -2.04 2538818190 406035 106.71 6350 6410 6160 8280 4460 6370 6252.39 0.18 0 57355 6603 6486 6383 6266 6163 6435 6215 33 1910 100 4580 10 1 32854225 2050 71.72 6.40 12 1.24 87.00 975.00 7380 20250220 -15.45 2825 20240805 120.88 7380 -15.45 20250220 4755 31.23 20250102 7380 -15.45 20250220 2825 120.88 20240805 3.60 N 368770 100 32 억 58005 N N 0 N 00 N
11 20250227 151301 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6210 -160 5 -2.51 2300403300 367619 96.62 6350 6410 6160 8280 4460 6370 6257.17 0.18 0 52486 6603 6486 6383 6266 6163 6435 6215 33 1910 100 4580 10 1 32854225 2040 71.38 6.37 12 1.12 87.00 975.00 7380 20250220 -15.85 2825 20240805 119.82 7380 -15.85 20250220 4755 30.60 20250102 7380 -15.85 20250220 2825 119.82 20240805 3.60 N 368770 100 32 억 58005 N N 0 N 00 N
12 20250227 141303 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6240 -130 5 -2.04 1919464170 306335 80.51 6350 6410 6160 8280 4460 6370 6265.45 0.18 0 40325 6603 6486 6383 6266 6163 6435 6215 33 1910 100 4580 10 1 32854225 2050 71.72 6.40 12 0.93 87.00 975.00 7380 20250220 -15.45 2825 20240805 120.88 7380 -15.45 20250220 4755 31.23 20250102 7380 -15.45 20250220 2825 120.88 20240805 3.60 N 368770 100 32 억 58005 N N 0 N 00 N